股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-04-1911.8912.2811.8912.113.15%0.45%0.60%65,245,000786,605,000125%12.062.67%11.921.75%11.850.50%12.04-0.90%0.10%
2019-04-1811.7811.8311.6411.740.00%-0.03%-3.35%24,873,100292,097,00044%11.74-0.64%11.72-0.53%11.79-0.35%12.15-0.41%0.25%
2019-04-1711.8411.9711.7011.74-0.76%-0.67%-3.75%41,018,000484,775,00063%11.821.70%11.78-0.13%11.83-0.56%12.20-0.22%0.35%
2019-04-1611.4511.8511.3511.832.60%1.80%-3.22%49,350,600573,498,00071%11.62-2.26%11.80-0.97%11.90-1.18%12.22-0.23%0.40%
2019-04-1512.0812.1411.5211.53-2.78%-3.03%-5.89%57,532,700684,067,00080%11.890.07%11.91-0.70%12.04-1.25%12.250.43%0.45%
2019-04-1211.8512.0111.7411.860.08%-0.19%-2.78%35,849,800425,955,00047%11.88-0.60%12.00-1.09%12.20-1.39%12.200.38%0.39%
2019-04-1112.1012.2311.7711.85-2.31%-0.87%-2.49%52,238,500624,440,00069%11.95-1.11%12.13-1.55%12.37-0.39%12.150.45%0.32%
2019-04-1012.3912.3911.8812.13-1.94%0.35%0.26%66,163,700799,804,00089%12.09-2.02%12.32-1.87%12.42-0.19%12.100.67%0.20%
2019-04-0912.3812.5512.1112.37-0.08%0.27%2.93%55,595,300685,864,00076%12.34-1.42%12.550.33%12.440.44%12.020.39%0.02%
2019-04-0812.8612.9012.1612.38-2.75%-1.08%3.42%72,290,400904,682,000100%12.52-1.63%12.510.58%12.381.49%11.970.46%-0.05%
2019-04-0412.8512.9312.5412.730.55%0.06%6.83%87,738,7001,116,186,000127%12.723.07%12.441.67%12.201.90%11.920.54%-0.17%
2019-04-0312.0812.8611.9812.664.54%2.57%6.82%110,384,8001,362,453,000154%12.340.93%12.242.34%11.982.03%11.850.60%-0.42%
2019-04-0212.1812.3812.0612.11-0.49%-0.97%2.79%66,695,000815,634,00098%12.231.05%11.962.01%11.741.65%11.780.26%-0.56%
2019-04-0112.0512.3211.8212.172.10%0.56%3.57%85,017,1001,028,836,000127%12.103.97%11.722.79%11.550.96%11.750.32%-0.61%
2019-03-2911.1911.9411.1511.927.00%2.41%1.77%97,012,6001,129,271,000142%11.644.33%11.401.70%11.44-0.31%11.71-0.15%-0.75%
2019-03-2811.0811.3410.9511.14-0.09%-0.15%-5.03%43,808,300488,752,00064%11.160.02%11.21-1.62%11.47-2.00%11.73-0.38%-0.77%
2019-03-2711.2311.2611.0311.150.63%-0.04%-5.31%50,075,300558,603,00069%11.16-1.11%11.40-1.99%11.71-0.99%11.78-0.70%-0.75%
2019-03-2611.6111.6611.0011.08-4.15%-1.77%-6.56%74,116,000836,022,00097%11.28-3.85%11.63-2.95%11.82-1.17%11.86-1.15%-0.72%
2019-03-2511.7611.9311.5411.56-3.83%-1.46%-3.63%61,220,700718,199,00080%11.73-1.88%11.98-0.39%11.96-0.07%12.00-0.27%-0.66%
2019-03-2212.0212.1511.7412.02-0.99%0.54%-0.07%57,898,200692,242,00073%11.96-1.59%12.03-0.04%11.970.31%12.03-0.78%-0.66%
2019-03-2111.9312.3611.8812.141.51%-0.07%0.13%96,912,3001,177,425,000113%12.151.98%12.031.21%11.930.76%12.12-1.97%-0.46%
2019-03-2011.8512.1511.6811.960.25%0.39%-3.29%70,562,700840,634,00072%11.91-0.42%11.890.44%11.84-0.42%12.37-0.80%-0.04%
2019-03-1912.0012.1211.8111.93-0.75%-0.28%-4.31%48,087,100575,271,00045%11.961.24%11.840.33%11.89-1.07%12.47-0.16%0.20%
2019-03-1811.8212.0311.6312.022.21%1.73%-3.74%76,983,700909,602,00068%11.820.41%11.80-0.92%12.02-0.44%12.49-1.13%0.40%
2019-03-1511.7911.9611.5511.761.38%-0.07%-6.89%69,679,100819,966,00055%11.77-0.30%11.91-2.02%12.08-1.53%12.63-0.36%0.80%
2019-03-1411.8912.2211.3911.60-3.57%-1.72%-8.49%76,046,400897,558,00060%11.80-2.48%12.15-0.59%12.26-3.17%12.68-0.21%0.96%
2019-03-1312.3112.4011.9212.03-2.98%-0.60%-5.30%88,974,6001,076,828,00072%12.10-3.00%12.22-1.52%12.66-0.95%12.70-0.32%1.10%
2019-03-1212.5012.7212.2512.400.40%-0.62%-2.70%95,622,9001,193,085,00079%12.483.19%12.41-3.24%12.790.06%12.74-0.60%1.39%
2019-03-1112.2012.4611.6812.351.06%2.14%-3.67%99,906,7001,207,969,00074%12.09-4.09%12.83-1.38%12.78-1.34%12.82-0.27%1.89%
2019-03-0812.6013.0912.2212.220.00%-3.06%-4.95%133,714,5001,685,657,000100%12.61-5.85%13.010.05%12.95-0.18%12.861.25%2.36%